Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.47	32.82	32.46	32.73	3,366,612	+0.27(+0.85%)
Aug 29, 2013	32.02	32.72	31.95	32.46	3,803,629	+0.41(+1.27%)
Aug 28, 2013	31.75	32.40	31.72	32.05	2,526,213	+0.26(+0.80%)
Aug 27, 2013	31.86	32.12	31.62	31.79	2,638,653	-0.34(-1.07%)
Aug 26, 2013	32.57	32.77	32.11	32.14	3,860,156	-0.40(-1.22%)
Aug 23, 2013	33.01	33.06	32.46	32.53	3,300,413	-0.36(-1.09%)
Aug 22, 2013	32.86	33.13	32.70	32.89	2,279,799	-0.14(-0.42%)
Aug 21, 2013	33.30	33.48	32.84	33.03	2,195,235	-0.28(-0.84%)
Aug 20, 2013	32.89	33.59	32.88	33.31	3,891,065	+0.42(+1.28%)
Aug 19, 2013	33.30	33.51	32.63	32.89	4,355,093	-0.45(-1.36%)
Aug 16, 2013	33.98	34.11	33.27	33.34	4,901,599	-0.79(-2.32%)
Aug 15, 2013	32.43	34.78	33.17	34.13	14,137,569	+1.70(+5.25%)
Aug 14, 2013	32.26	32.49	31.93	32.43	5,621,174	+0.01(+0.02%)
Aug 13, 2013	32.72	32.82	32.17	32.42	3,409,595	-0.25(-0.76%)
Aug 12, 2013	32.10	32.76	32.00	32.67	3,206,006	+0.34(+1.05%)
Aug 09, 2013	32.48	32.48	32.16	32.33	3,305,248	-0.21(-0.65%)
Aug 08, 2013	32.62	32.86	32.24	32.54	3,491,055	+0.04(+0.12%)
Aug 07, 2013	32.85	32.88	32.46	32.51	3,128,862	-0.47(-1.41%)
Aug 06, 2013	33.79	33.83	32.65	32.97	5,997,709	-0.96(-2.82%)
Aug 05, 2013	34.11	34.14	33.66	33.93	2,077,570	-0.24(-0.69%)
Aug 02, 2013	34.48	34.53	34.07	34.17	2,759,975	-0.38(-1.11%)
Aug 01, 2013	34.06	34.69	34.01	34.55	3,729,252	+0.75(+2.23%)
Jul 31, 2013	33.84	34.27	33.71	33.80	2,013,915	-0.01(-0.04%)
Jul 30, 2013	34.01	34.25	33.72	33.81	1,403,208	-0.20(-0.58%)
Jul 29, 2013	34.05	34.09	33.83	34.01	1,214,412	-0.05(-0.15%)
Jul 26, 2013	33.77	34.07	33.42	34.06	2,454,791	+0.07(+0.21%)
Jul 25, 2013	34.02	34.22	33.69	33.99	3,719,926	-0.20(-0.58%)
Jul 24, 2013	34.24	34.46	34.02	34.18	3,374,380	+0.03(+0.09%)
Jul 23, 2013	34.18	34.34	33.99	34.15	2,224,237	-0.04(-0.11%)
Jul 22, 2013	33.66	34.20	33.58	34.19	2,542,136	+0.47(+1.40%)
Jul 19, 2013	33.56	33.75	33.37	33.72	2,561,224	+0.19(+0.57%)
Jul 18, 2013	33.82	33.88	33.38	33.53	2,969,217	-0.29(-0.87%)
Jul 17, 2013	33.78	34.01	33.74	33.82	1,523,475	+0.05(+0.15%)
Jul 16, 2013	34.20	34.29	33.72	33.77	4,465,497	-0.36(-1.05%)
Jul 15, 2013	34.09	34.25	33.85	34.13	2,620,175	+0.01(+0.02%)
Jul 12, 2013	34.39	34.45	34.03	34.12	1,997,450	-0.27(-0.78%)
Jul 11, 2013	34.42	34.46	34.03	34.39	2,287,958	+0.23(+0.67%)
Jul 10, 2013	34.27	34.39	33.97	34.16	3,567,576	-0.09(-0.26%)
Jul 09, 2013	34.30	34.39	34.11	34.25	1,748,543	+0.14(+0.41%)
Jul 08, 2013	33.75	34.12	33.66	34.11	2,511,073	+0.46(+1.36%)
Jul 05, 2013	33.39	33.65	33.06	33.65	1,823,525	+0.41(+1.23%)
Jul 03, 2013	33.31	33.33	33.02	33.24	1,348,698	-0.23(-0.69%)
Jul 02, 2013	33.17	33.97	33.06	33.47	6,131,024	+0.57(+1.75%)
Jul 01, 2013	32.44	33.11	32.39	32.90	3,684,579	+0.68(+2.10%)
Jun 28, 2013	32.32	32.62	32.22	32.22	5,023,326	-0.11(-0.34%)
Jun 27, 2013	32.81	32.99	32.32	32.33	3,482,660	-0.29(-0.88%)
Jun 26, 2013	32.53	32.66	32.35	32.62	2,104,829	+0.34(+1.05%)
Jun 25, 2013	31.99	32.41	31.89	32.28	2,503,016	+0.49(+1.55%)
Jun 24, 2013	32.01	32.12	31.51	31.79	3,088,547	-0.48(-1.50%)
Jun 21, 2013	32.47	32.52	31.98	32.27	5,756,667	+0.02(+0.06%)
Jun 20, 2013	32.78	32.91	32.19	32.25	3,912,937	-0.78(-2.37%)
Jun 19, 2013	33.43	33.61	33.00	33.04	3,604,652	-0.41(-1.24%)
Jun 18, 2013	33.65	33.67	33.13	33.45	3,613,345	-0.20(-0.59%)
Jun 17, 2013	33.43	33.94	33.43	33.65	4,502,995	+0.38(+1.15%)
Jun 14, 2013	33.04	33.30	32.95	33.27	4,236,398	+0.15(+0.46%)
Jun 13, 2013	32.62	33.14	32.56	33.11	1,633,326	+0.45(+1.39%)
Jun 12, 2013	32.90	33.11	32.57	32.66	2,355,732	-0.04(-0.14%)
Jun 11, 2013	32.76	33.11	32.69	32.70	1,751,518	-0.28(-0.85%)
Jun 10, 2013	32.90	33.16	32.74	32.98	3,192,688	+0.06(+0.19%)
Jun 07, 2013	32.76	32.97	32.66	32.92	3,583,414	+0.39(+1.21%)
Jun 06, 2013	32.16	32.60	32.07	32.53	2,645,230	+0.23(+0.73%)
Jun 05, 2013	32.72	32.98	32.29	32.29	4,493,360	-0.56(-1.70%)
Jun 04, 2013	32.61	33.00	32.59	32.85	4,442,335	+0.27(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.